시장 데이터를 불러오는 중
전체 종목
Vanguard Extended Duration Treasury ETF 과거 주가
Vanguard Extended Duration Treasury ETF · EDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Extended Duration Treasury ETF · EDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,540 | ₩74,036 | ₩73,192 | ₩74,036 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,736 | ₩73,768 | ₩72,616 | ₩73,728 | +1.36% | 215만 |
| 2026.10.07 | ₩71,611 | ₩72,870 | ₩71,557 | ₩72,589 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,656 | ₩73,339 | ₩72,549 | ₩72,870 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,508 | ₩72,803 | ₩71,959 | ₩72,656 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,849 | ₩74,385 | ₩72,951 | ₩73,219 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,441 | ₩74,009 | ₩72,173 | ₩73,500 | +1.46% | 258만 |
| 2026.09.30 | ₩74,974 | ₩75,014 | ₩73,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,304 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,778 | ₩75,778 | ₩74,599 | ₩75,242 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,899 | ₩76,261 | ₩75,403 | ₩76,006 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,051 | ₩77,225 | ₩76,261 | ₩76,877 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,565 | ₩78,914 | ₩77,292 | ₩77,306 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,254 | ₩80,294 | ₩78,525 | ₩78,860 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,870 | ₩80,964 | ₩80,388 | ₩80,709 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,656 | ₩80,857 | ₩80,388 | ₩80,803 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,321 | ₩80,321 | ₩79,718 | ₩79,905 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,348 | ₩80,750 | ₩80,120 | ₩80,709 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,356 | ₩80,281 | ₩79,302 | ₩79,477 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,753 | ₩79,115 | ₩78,619 | ₩78,941 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,034 | ₩79,892 | ₩78,565 | ₩79,343 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,771 | ₩79,986 | ₩79,034 | ₩79,088 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,088 | ₩79,718 | ₩78,686 | ₩78,860 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,830 | ₩81,031 | ₩79,557 | ₩80,160 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,138 | ₩81,219 | ₩80,441 | ₩80,803 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩80,951 | ₩81,259 | ₩80,723 | ₩80,790 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩80,924 | ₩81,071 | ₩80,508 | ₩80,535 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,415 | ₩80,482 | ₩80,039 | ₩80,361 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,214 | ₩81,004 | ₩80,147 | ₩80,254 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,575 | ₩80,656 | ₩80,106 | ₩80,629 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,366 | ₩82,358 | ₩81,178 | ₩81,286 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,674 | ₩81,889 | ₩81,406 | ₩81,594 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,755 | ₩81,848 | ₩81,500 | ₩81,848 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,473 | ₩82,049 | ₩81,245 | ₩82,036 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,508 | ₩81,165 | ₩80,468 | ₩80,642 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,812 | ₩80,066 | ₩79,557 | ₩79,745 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,227 | ₩80,910 | ₩79,959 | ₩80,147 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,843 | ₩81,286 | ₩80,602 | ₩81,192 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,284 | ₩79,048 | ₩78,163 | ₩78,900 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,155 | ₩79,249 | ₩78,391 | ₩78,498 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,825 | ₩79,999 | ₩79,235 | ₩79,637 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,441 | ₩81,058 | ₩80,334 | ₩80,428 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,294 | ₩80,321 | ₩79,718 | ₩79,798 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,120 | ₩80,374 | ₩79,879 | ₩79,959 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,401 | ₩80,468 | ₩79,785 | ₩79,825 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,870 | ₩80,991 | ₩80,468 | ₩80,870 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,004 | ₩81,192 | ₩80,441 | ₩80,562 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,205 | ₩81,487 | ₩81,018 | ₩81,272 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,709 | ₩81,004 | ₩80,549 | ₩80,991 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,093 | ₩80,307 | ₩79,812 | ₩80,053 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,106 | ₩80,120 | ₩79,195 | ₩79,678 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,468 | ₩80,642 | ₩80,080 | ₩80,535 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,894 | ₩82,974 | ₩80,428 | ₩80,683 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,451 | ₩83,162 | ₩82,451 | ₩83,001 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,317 | ₩82,545 | ₩82,036 | ₩82,344 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,647 | ₩82,130 | ₩81,540 | ₩81,580 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,192 | ₩81,634 | ₩81,152 | ₩81,527 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩81,982 | ₩82,183 | ₩81,688 | ₩81,768 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,143 | ₩82,224 | ₩81,674 | ₩82,090 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩82,961 | ₩83,028 | ₩82,264 | ₩82,358 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,403 | ₩83,724 | ₩83,255 | ₩83,322 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,237 | ₩82,800 | ₩82,170 | ₩82,800 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,612 | ₩83,095 | ₩82,612 | ₩82,800 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,867 | ₩83,363 | ₩82,719 | ₩82,746 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩82,947 | ₩83,121 | ₩82,666 | ₩82,706 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,349 | ₩83,590 | ₩83,081 | ₩83,416 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,081 | ₩83,604 | ₩83,041 | ₩83,322 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,148 | ₩83,389 | ₩82,827 | ₩83,229 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,314 | ₩84,408 | ₩83,483 | ₩83,523 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,743 | ₩84,863 | ₩84,394 | ₩84,810 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,716 | ₩85,319 | ₩84,703 | ₩85,078 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩84,944 | ₩85,413 | ₩84,863 | ₩85,038 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,294 | ₩88,321 | ₩87,115 | ₩87,209 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,642 | ₩88,910 | ₩88,562 | ₩88,750 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,093 | ₩88,575 | ₩88,066 | ₩88,549 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,098 | ₩89,393 | ₩88,575 | ₩88,683 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,562 | ₩89,004 | ₩88,495 | ₩88,857 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,887 | ₩87,369 | ₩86,860 | ₩87,061 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,209 | ₩87,249 | ₩86,686 | ₩86,847 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,455 | ₩88,642 | ₩87,731 | ₩87,905 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩86,994 | ₩87,463 | ₩86,391 | ₩87,262 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,391 | ₩87,021 | ₩86,324 | ₩86,780 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,337 | ₩86,565 | ₩85,895 | ₩85,909 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩85,922 | ₩86,270 | ₩85,641 | ₩86,096 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,319 | ₩86,592 | ₩85,105 | ₩86,431 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,185 | ₩85,453 | ₩84,569 | ₩84,796 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,011 | ₩85,319 | ₩84,716 | ₩85,279 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,426 | ₩85,587 | ₩84,475 | ₩84,475 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,038 | ₩85,654 | ₩84,984 | ₩85,265 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,815 | ₩86,016 | ₩85,600 | ₩85,734 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,386 | ₩85,587 | ₩85,118 | ₩85,466 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,123 | ₩86,163 | ₩85,721 | ₩85,882 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,756 | ₩85,734 | ₩84,609 | ₩85,560 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,560 | ₩85,734 | ₩85,064 | ₩85,386 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩84,944 | ₩85,627 | ₩84,783 | ₩85,413 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,703 | ₩85,051 | ₩84,622 | ₩84,743 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩84,917 | ₩84,984 | ₩84,260 | ₩84,515 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,805 | ₩83,899 | ₩83,148 | ₩83,872 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,291 | ₩83,229 | ₩81,889 | ₩83,229 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,487 | ₩82,827 | ₩81,446 | ₩82,652 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,299 | ₩81,701 | ₩81,058 | ₩81,406 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,344 | ₩82,639 | ₩81,808 | ₩82,183 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,532 | ₩82,746 | ₩82,224 | ₩82,371 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,609 | ₩84,796 | ₩84,167 | ₩84,180 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,153 | ₩84,327 | ₩83,644 | ₩83,872 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,582 | ₩84,582 | ₩84,167 | ₩84,247 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,600 | ₩85,600 | ₩85,024 | ₩85,091 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,815 | ₩86,136 | ₩85,734 | ₩85,801 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,096 | ₩86,096 | ₩85,172 | ₩85,212 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,882 | ₩86,016 | ₩85,708 | ₩85,909 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,488 | ₩85,078 | ₩84,421 | ₩84,984 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,796 | ₩84,810 | ₩83,952 | ₩84,274 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩84,997 | ₩85,667 | ₩84,729 | ₩85,172 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,118 | ₩85,131 | ₩84,247 | ₩84,595 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,319 | ₩85,319 | ₩84,756 | ₩84,917 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,440 | ₩85,909 | ₩85,212 | ₩85,909 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩85,935 | ₩86,150 | ₩85,520 | ₩85,667 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,016 | ₩86,485 | ₩85,721 | ₩86,284 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,525 | ₩86,887 | ₩85,708 | ₩86,177 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩86,914 | ₩87,075 | ₩86,391 | ₩86,458 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,739 | ₩86,900 | ₩86,096 | ₩86,177 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,820 | ₩86,847 | ₩86,217 | ₩86,713 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,780 | ₩86,914 | ₩86,525 | ₩86,686 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,579 | ₩86,713 | ₩85,533 | ₩85,708 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,820 | ₩86,914 | ₩86,431 | ₩86,538 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,404 | ₩87,141 | ₩86,311 | ₩87,101 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,096 | ₩86,592 | ₩85,801 | ₩86,498 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,284 | ₩86,391 | ₩85,868 | ₩86,190 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,485 | ₩87,115 | ₩86,029 | ₩86,458 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,463 | ₩87,463 | ₩86,579 | ₩86,806 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,378 | ₩86,552 | ₩85,453 | ₩86,471 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,351 | ₩86,954 | ₩86,270 | ₩86,713 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,761 | ₩86,820 | ₩85,761 | ₩86,753 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩85,962 | ₩86,579 | ₩85,855 | ₩85,909 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,490 | ₩87,745 | ₩86,847 | ₩87,034 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,141 | ₩87,557 | ₩86,900 | ₩87,289 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,627 | ₩86,485 | ₩85,547 | ₩85,721 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,780 | ₩87,182 | ₩86,311 | ₩86,699 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,396 | ₩87,530 | ₩86,954 | ₩87,410 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,761 | ₩86,659 | ₩85,574 | ₩86,351 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,485 | ₩87,262 | ₩86,150 | ₩86,793 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,503 | ₩87,570 | ₩85,828 | ₩86,016 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,838 | ₩88,830 | ₩87,678 | ₩88,455 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩87,959 | ₩88,147 | ₩87,369 | ₩87,436 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,731 | ₩88,200 | ₩87,731 | ₩88,053 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,611 | ₩87,946 | ₩87,369 | ₩87,718 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,329 | ₩87,678 | ₩86,672 | ₩86,806 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,195 | ₩87,865 | ₩87,007 | ₩87,517 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,508 | ₩88,616 | ₩87,450 | ₩87,597 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,076 | ₩90,398 | ₩89,379 | ₩89,433 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,473 | ₩91,095 | ₩89,366 | ₩90,974 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,634 | ₩90,411 | ₩89,058 | ₩89,741 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,023 | ₩90,559 | ₩89,808 | ₩90,358 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,867 | ₩91,188 | ₩90,599 | ₩90,733 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,505 | ₩91,470 | ₩90,492 | ₩91,135 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩91,939 | ₩91,939 | ₩91,041 | ₩91,416 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,542 | ₩92,823 | ₩92,368 | ₩92,649 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,724 | ₩92,086 | ₩91,657 | ₩91,992 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,162 | ₩91,765 | ₩91,148 | ₩91,470 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,550 | ₩91,711 | ₩91,242 | ₩91,456 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,028 | ₩91,617 | ₩90,894 | ₩91,135 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,282 | ₩91,296 | ₩89,996 | ₩90,786 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,800 | ₩91,296 | ₩90,773 | ₩91,215 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,309 | ₩91,590 | ₩90,961 | ₩91,028 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,617 | ₩91,939 | ₩91,363 | ₩91,577 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,121 | ₩91,389 | ₩90,934 | ₩91,188 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,245 | ₩90,666 | ₩89,219 | ₩90,572 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,763 | ₩89,420 | ₩88,575 | ₩88,709 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩88,964 | ₩89,446 | ₩88,937 | ₩89,393 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,302 | ₩87,919 | ₩87,061 | ₩87,852 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,704 | ₩87,852 | ₩87,343 | ₩87,852 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩86,940 | ₩87,731 | ₩86,699 | ₩87,691 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,619 | ₩86,847 | ₩86,337 | ₩86,445 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,431 | ₩86,847 | ₩86,324 | ₩86,820 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,195 | ₩87,262 | ₩86,498 | ₩86,498 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,235 | ₩87,544 | ₩86,873 | ₩86,900 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,007 | ₩87,879 | ₩86,900 | ₩87,731 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,557 | ₩87,919 | ₩87,275 | ₩87,758 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,616 | ₩88,803 | ₩87,865 | ₩88,039 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,138 | ₩89,286 | ₩88,817 | ₩89,018 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,294 | ₩88,535 | ₩87,718 | ₩88,374 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,343 | ₩88,147 | ₩87,168 | ₩88,093 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,552 | ₩87,664 | ₩86,297 | ₩87,396 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,257 | ₩86,914 | ₩86,110 | ₩86,404 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,642 | ₩88,964 | ₩88,053 | ₩88,240 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,433 | ₩89,446 | ₩88,937 | ₩88,937 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,147 | ₩88,937 | ₩88,147 | ₩88,857 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,147 | ₩88,160 | ₩87,597 | ₩87,972 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,584 | ₩88,187 | ₩87,423 | ₩87,825 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,222 | ₩88,401 | ₩86,967 | ₩88,281 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,209 | ₩87,584 | ₩87,115 | ₩87,235 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩87,999 | ₩88,294 | ₩87,450 | ₩87,986 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩86,914 | ₩87,222 | ₩86,552 | ₩87,182 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,007 | ₩87,503 | ₩86,914 | ₩87,423 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,369 | ₩87,383 | ₩86,806 | ₩86,887 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,865 | ₩88,214 | ₩87,088 | ₩87,115 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩87,946 | ₩88,401 | ₩87,838 | ₩88,160 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,294 | ₩88,508 | ₩88,080 | ₩88,428 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,616 | ₩88,723 | ₩87,785 | ₩88,013 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,160 | ₩88,669 | ₩88,039 | ₩88,562 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,101 | ₩87,932 | ₩87,061 | ₩87,812 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,570 | ₩87,637 | ₩87,343 | ₩87,503 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,892 | ₩88,093 | ₩87,544 | ₩87,584 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,173 | ₩88,562 | ₩88,066 | ₩88,267 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,522 | ₩89,058 | ₩88,468 | ₩88,776 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,838 | ₩88,924 | ₩87,798 | ₩88,924 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,723 | ₩88,937 | ₩88,187 | ₩88,200 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,240 | ₩88,388 | ₩87,892 | ₩88,173 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,384 | ₩90,559 | ₩89,513 | ₩89,580 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,527 | ₩90,304 | ₩89,259 | ₩89,795 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩89,956 | ₩89,956 | ₩89,192 | ₩89,420 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,634 | ₩89,634 | ₩88,723 | ₩89,259 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,143 | ₩90,143 | ₩89,379 | ₩89,567 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,719 | ₩90,773 | ₩90,063 | ₩90,250 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,666 | ₩91,054 | ₩90,438 | ₩90,907 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,183 | ₩90,813 | ₩90,049 | ₩90,612 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,599 | ₩90,853 | ₩90,451 | ₩90,545 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,662 | ₩92,796 | ₩91,912 | ₩92,234 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,247 | ₩93,024 | ₩91,738 | ₩93,024 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,515 | ₩92,890 | ₩92,153 | ₩92,301 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩91,979 | ₩92,180 | ₩91,738 | ₩92,019 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,470 | ₩91,510 | ₩90,746 | ₩91,188 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,559 | ₩91,242 | ₩90,532 | ₩90,961 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩90,920 | ₩91,054 | ₩90,371 | ₩90,465 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,162 | ₩91,282 | ₩90,344 | ₩90,666 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,867 | ₩91,242 | ₩90,719 | ₩90,853 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩91,952 | ₩92,019 | ₩90,559 | ₩90,572 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,193 | ₩92,341 | ₩91,443 | ₩91,456 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,327 | ₩92,957 | ₩92,234 | ₩92,582 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,394 | ₩92,582 | ₩92,167 | ₩92,435 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,644 | ₩91,939 | ₩91,510 | ₩91,778 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,416 | ₩92,126 | ₩91,416 | ₩91,711 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,778 | ₩92,220 | ₩91,765 | ₩92,113 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,738 | ₩91,805 | ₩90,800 | ₩90,894 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,220 | ₩92,649 | ₩92,167 | ₩92,448 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,046 | ₩92,314 | ₩91,698 | ₩92,140 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,051 | ₩93,172 | ₩92,488 | ₩92,622 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,877 | ₩93,775 | ₩92,796 | ₩93,145 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,061 | ₩95,074 | ₩93,895 | ₩93,962 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,074 | ₩95,557 | ₩95,021 | ₩95,356 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,163 | ₩94,940 | ₩93,815 | ₩94,914 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,498 | ₩94,512 | ₩93,855 | ₩94,311 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,646 | ₩94,873 | ₩94,083 | ₩94,351 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,235 | ₩95,490 | ₩94,981 | ₩95,329 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,155 | ₩95,476 | ₩95,088 | ₩95,208 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,284 | ₩94,525 | ₩94,069 | ₩94,498 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩93,989 | ₩93,989 | ₩93,413 | ₩93,855 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩92,917 | ₩94,311 | ₩92,850 | ₩94,096 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,600 | ₩94,110 | ₩92,823 | ₩93,091 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,118 | ₩93,480 | ₩92,756 | ₩93,399 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,582 | ₩93,024 | ₩91,939 | ₩92,984 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,140 | ₩93,239 | ₩92,006 | ₩93,078 | +1.02% | 217.1만 |
|---|